Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2016 | 20.03 | 20.03 | 20.03 | 80 | -0.16(-0.79%) | |
Oct 26, 2016 | 20.19 | 20.19 | 20.19 | 2 | -0.08(-0.39%) | |
Oct 25, 2016 | 20.36 | 20.36 | 20.27 | 20.27 | 5,900 | -0.09(-0.44%) |
Oct 24, 2016 | 20.36 | 20.36 | 20.36 | 20.36 | 440 | +0.12(+0.59%) |
Oct 21, 2016 | 20.21 | 20.24 | 20.21 | 20.24 | 501 | -0.05(-0.25%) |
Oct 19, 2016 | 20.29 | 20.29 | 20.29 | 51 | +0.02(+0.10%) | |
Oct 18, 2016 | 20.24 | 20.27 | 20.22 | 20.27 | 1,950 | +0.16(+0.80%) |
Oct 17, 2016 | 20.11 | 20.11 | 20.11 | 20.11 | 6,331 | -0.10(-0.49%) |
Oct 14, 2016 | 20.24 | 20.24 | 20.21 | 20.21 | 450 | -0.05(-0.25%) |
Oct 12, 2016 | 20.26 | 20.26 | 20.26 | 107 | +0.06(+0.30%) | |
Oct 11, 2016 | 20.45 | 20.45 | 20.18 | 20.20 | 3,914 | -0.28(-1.37%) |
Oct 06, 2016 | 20.48 | 20.48 | 20.48 | 0 | +0.03(+0.15%) | |
Oct 05, 2016 | 20.45 | 20.45 | 20.45 | 20.45 | 113 | +0.08(+0.39%) |
Oct 04, 2016 | 20.43 | 20.43 | 20.37 | 20.37 | 1,041 | -0.06(-0.29%) |
Oct 03, 2016 | 20.44 | 20.44 | 20.43 | 20.43 | 921 | -0.13(-0.63%) |
Sep 30, 2016 | 20.31 | 20.56 | 20.31 | 20.56 | 1,903 | -0.01(-0.05%) |
Sep 29, 2016 | 20.57 | 20.57 | 20.57 | 20.57 | 776 | +0.08(+0.39%) |
Sep 28, 2016 | 20.49 | 20.49 | 20.40 | 20.49 | 2,771 | +0.10(+0.49%) |
Sep 27, 2016 | 20.40 | 20.40 | 20.33 | 20.39 | 2,309 | -0.05(-0.24%) |
Sep 26, 2016 | 20.44 | 20.44 | 20.44 | 20.44 | 789 | -0.10(-0.49%) |
Sep 23, 2016 | 20.54 | 20.54 | 20.54 | 20.54 | 564 | -0.09(-0.44%) |
Sep 22, 2016 | 20.61 | 20.63 | 20.61 | 20.63 | 1,217 | +0.26(+1.28%) |
Sep 21, 2016 | 20.36 | 20.37 | 20.36 | 20.37 | 15,439 | +0.08(+0.39%) |
Sep 20, 2016 | 20.27 | 20.29 | 20.27 | 20.29 | 6,679 | +0.03(+0.15%) |
Sep 19, 2016 | 20.35 | 20.35 | 20.26 | 20.26 | 10,214 | +0.08(+0.40%) |
Sep 16, 2016 | 20.25 | 20.25 | 20.18 | 20.18 | 300 | -0.12(-0.59%) |
Sep 15, 2016 | 20.24 | 20.30 | 20.24 | 20.30 | 886 | +0.22(+1.10%) |
Sep 14, 2016 | 20.04 | 20.08 | 20.04 | 20.08 | 575 | -0.11(-0.54%) |
Sep 13, 2016 | 20.34 | 20.34 | 20.13 | 20.19 | 34,101 | -0.31(-1.51%) |
Sep 12, 2016 | 20.18 | 20.50 | 20.18 | 20.50 | 46,118 | +0.13(+0.64%) |
Sep 09, 2016 | 20.50 | 20.50 | 20.37 | 20.37 | 548 | -0.39(-1.88%) |
Sep 08, 2016 | 20.76 | 20.76 | 20.76 | 20.76 | 2,990 | +0.03(+0.14%) |
Sep 07, 2016 | 20.73 | 20.73 | 20.73 | 20.73 | 1,076 | -0.01(-0.05%) |
Sep 06, 2016 | 20.74 | 20.74 | 20.74 | 20.74 | 903 | -0.02(-0.10%) |
Sep 02, 2016 | 20.76 | 20.76 | 20.76 | 0 | +0.15(+0.73%) | |
Sep 01, 2016 | 20.61 | 20.61 | 20.61 | 20.61 | 538 | +0.02(+0.10%) |
Aug 31, 2016 | 20.59 | 20.59 | 20.59 | 20.59 | 664 | -0.04(-0.19%) |
Aug 30, 2016 | 20.79 | 20.79 | 20.63 | 20.63 | 1,649 | -0.07(-0.34%) |
Aug 29, 2016 | 20.59 | 20.71 | 20.59 | 20.70 | 7,126 | +0.15(+0.73%) |
Aug 26, 2016 | 20.58 | 20.58 | 20.55 | 20.55 | 1,895 | -0.09(-0.44%) |
Aug 25, 2016 | 20.61 | 20.64 | 20.61 | 20.64 | 5,131 | -0.13(-0.63%) |
Aug 24, 2016 | 20.77 | 20.77 | 20.77 | 20.77 | 294 | +0.12(+0.58%) |
Aug 22, 2016 | 20.65 | 20.65 | 20.65 | 58 | +0.00(+0.00%) | |
Aug 19, 2016 | 20.65 | 20.65 | 20.65 | 20.65 | 581 | +0.07(+0.34%) |
Aug 17, 2016 | 20.58 | 20.58 | 20.58 | 158 | -0.07(-0.34%) | |
Aug 16, 2016 | 20.65 | 20.65 | 20.65 | 20.65 | 451 | -0.02(-0.10%) |
Aug 15, 2016 | 20.67 | 20.67 | 20.67 | 20.67 | 478 | +0.01(+0.05%) |
Aug 12, 2016 | 20.66 | 20.66 | 20.66 | 20.66 | 593 | -0.05(-0.24%) |
Aug 11, 2016 | 20.56 | 20.71 | 20.56 | 20.71 | 22,133 | +0.06(+0.29%) |
Aug 10, 2016 | 20.65 | 20.65 | 20.65 | 20.65 | 2,334 | +0.00(+0.00%) |
Aug 09, 2016 | 20.76 | 20.76 | 20.65 | 20.65 | 2,548 | -0.09(-0.43%) |
Aug 08, 2016 | 20.74 | 20.74 | 20.74 | 20.74 | 1,001 | +0.14(+0.68%) |
Aug 05, 2016 | 20.60 | 20.60 | 20.60 | 20.60 | 501 | +0.10(+0.49%) |
Aug 04, 2016 | 20.49 | 20.50 | 20.45 | 20.50 | 7,234 | +0.14(+0.69%) |
Aug 03, 2016 | 20.36 | 20.36 | 20.36 | 20.36 | 310 | -0.07(-0.34%) |